RELX PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	41.200	41.200	41.200	41.200	38.472	0
2023-06-16	41.200	41.200	41.200	41.200	38.472	9
2023-06-15	39.650	39.650	39.650	39.650	37.025	0
2023-06-14	39.650	39.650	39.650	39.650	37.025	1,100
2023-06-13	39.350	39.350	39.350	39.350	36.745	0
2023-06-12	39.350	39.350	39.350	39.350	36.745	0
2023-06-09	39.350	39.350	39.350	39.350	36.745	0
2023-06-07	39.350	39.350	39.350	39.350	36.745	0
2023-06-06	39.350	39.350	39.350	39.350	36.745	2
2023-06-05	39.360	39.360	39.360	39.360	36.754	1,200
2023-06-02	38.970	38.970	38.970	38.970	36.390	0
2023-06-01	38.970	38.970	38.970	38.970	36.390	0
2023-05-31	38.970	38.970	38.970	38.970	36.390	0
2023-05-30	38.920	38.970	38.920	38.970	36.390	3
2023-05-29	38.600	38.600	38.600	38.600	36.044	0
2023-05-26	38.600	38.600	38.600	38.600	36.044	0
2023-05-25	38.600	38.600	38.600	38.600	36.044	0
2023-05-24	38.600	38.600	38.600	38.600	36.044	0
2023-05-23	38.600	38.600	38.600	38.600	36.044	0
2023-05-22	38.500	38.600	38.500	38.600	36.044	1,201
2023-05-19	41.580	41.580	41.580	41.580	38.827	0
2023-05-18	41.580	41.580	41.580	41.580	38.827	0
2023-05-17	41.580	41.580	41.580	41.580	38.827	0
2023-05-16	41.580	41.580	41.580	41.580	38.827	0
2023-05-15	41.580	41.580	41.580	41.580	38.827	0
2023-05-12	41.580	41.580	41.580	41.580	38.827	0
2023-05-11	41.580	41.580	41.580	41.580	38.827	0
2023-05-10	41.580	41.580	41.580	41.580	38.827	0
2023-05-09	41.580	41.580	41.580	41.580	38.827	0
2023-05-08	41.580	41.580	41.580	41.580	38.827	0
2023-05-05	41.580	41.580	41.580	41.580	38.827	0
2023-05-04	41.580	41.580	41.580	41.580	38.827	0
2023-05-03	41.580	41.580	41.580	41.580	38.827	0
2023-05-02	41.580	41.580	41.580	41.580	38.827	0
2023-04-28	41.580	41.580	41.580	41.580	38.827	0
2023-04-27	41.580	41.580	41.580	41.580	38.827	0
2023-04-26	41.580	41.580	41.580	41.580	38.279	0
2023-04-25	41.580	41.580	41.580	41.580	38.279	0
2023-04-24	41.580	41.580	41.580	41.580	38.279	0
2023-04-20	41.580	41.580	41.580	41.580	38.279	0
2023-04-19	41.580	41.580	41.580	41.580	38.279	0
2023-04-18	41.580	41.580	41.580	41.580	38.279	0
2023-04-17	41.580	41.580	41.580	41.580	38.279	0
2023-04-14	41.580	41.580	41.580	41.580	38.279	0
2023-04-13	41.580	41.580	41.580	41.580	38.279	0
2023-04-12	41.580	41.580	41.580	41.580	38.279	0
2023-04-11	41.580	41.580	41.580	41.580	38.279	0
2023-04-10	41.580	41.580	41.580	41.580	38.279	0
2023-04-06	41.580	41.580	41.580	41.580	38.279	0
2023-04-05	41.580	41.580	41.580	41.580	38.279	0
2023-04-04	41.580	41.580	41.580	41.580	38.279	0
2023-04-03	41.580	41.580	41.580	41.580	38.279	0
2023-03-31	41.580	41.580	41.580	41.580	38.279	0
2023-03-30	41.580	41.580	41.580	41.580	38.279	0
2023-03-29	41.580	41.580	41.580	41.580	38.279	0
2023-03-28	41.580	41.580	41.580	41.580	38.279	0
2023-03-27	41.580	41.580	41.580	41.580	38.279	0
2023-03-24	41.580	41.580	41.580	41.580	38.279	0
2023-03-23	41.580	41.580	41.580	41.580	38.279	0
2023-03-22	40.010	41.580	40.010	41.580	38.279	2

← NewerPage 15 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.3635 GBP
2026-05-07	0.8234 GBP
2025-08-07	0.3496 GBP
2025-05-08	0.8307 GBP
2024-08-01	0.3372 GBP
2024-05-02	0.6541 GBP
2023-08-03	0.2603 GBP
2023-04-27	0.5864 GBP
2022-08-04	0.2332 GBP
2022-04-28	0.5664 GBP
2021-08-05	0.2568 GBP
2021-04-29	0.5945 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.